Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 175.00 | 175.00 | 169.00 | 172.00 | 154.41 | 121,100 |
| 2022-11-01 | 172.00 | 173.00 | 168.00 | 171.00 | 153.51 | 234,000 |
| 2022-10-31 | 168.00 | 173.00 | 167.00 | 170.00 | 152.61 | 206,700 |
| 2022-10-28 | 166.00 | 168.00 | 163.00 | 168.00 | 150.82 | 609,800 |
| 2022-10-27 | 163.00 | 166.00 | 163.00 | 164.00 | 147.23 | 79,200 |
| 2022-10-26 | 167.00 | 169.00 | 164.00 | 165.00 | 148.12 | 66,900 |
| 2022-10-25 | 166.00 | 167.00 | 161.00 | 167.00 | 149.92 | 104,600 |
| 2022-10-24 | 162.00 | 169.00 | 162.00 | 166.00 | 149.02 | 32,900 |
| 2022-10-21 | 160.00 | 166.00 | 160.00 | 162.00 | 145.43 | 44,100 |
| 2022-10-20 | 165.00 | 165.00 | 160.00 | 164.00 | 147.23 | 12,600 |
| 2022-10-19 | 162.00 | 177.00 | 160.00 | 161.00 | 144.53 | 76,800 |
| 2022-10-18 | 160.00 | 163.00 | 158.00 | 162.00 | 145.43 | 101,600 |
| 2022-10-17 | 163.00 | 163.00 | 159.00 | 159.00 | 142.74 | 590,500 |
| 2022-10-14 | 166.00 | 166.00 | 162.00 | 163.00 | 146.33 | 71,900 |
| 2022-10-13 | 165.00 | 165.00 | 163.00 | 164.00 | 147.23 | 141,700 |
| 2022-10-12 | 160.00 | 167.00 | 160.00 | 165.00 | 148.12 | 199,500 |
| 2022-10-11 | 170.00 | 172.00 | 164.00 | 165.00 | 148.12 | 827,000 |
| 2022-10-10 | 171.00 | 173.00 | 166.00 | 170.00 | 152.61 | 435,000 |
| 2022-10-07 | 175.00 | 175.00 | 170.00 | 171.00 | 153.51 | 267,400 |
| 2022-10-06 | 178.00 | 178.00 | 170.00 | 176.00 | 158.00 | 113,100 |
| 2022-10-05 | 178.00 | 178.00 | 174.00 | 176.00 | 158.00 | 44,000 |
| 2022-10-04 | 173.00 | 178.00 | 171.00 | 175.00 | 157.10 | 44,300 |
| 2022-10-03 | 171.00 | 178.00 | 170.00 | 174.00 | 156.20 | 305,400 |
| 2022-09-30 | 180.00 | 182.00 | 167.00 | 176.00 | 158.00 | 709,400 |
| 2022-09-29 | 181.00 | 182.00 | 177.00 | 177.00 | 158.90 | 652,700 |
| 2022-09-28 | 176.00 | 181.00 | 176.00 | 176.00 | 158.00 | 282,800 |
| 2022-09-27 | 175.00 | 180.00 | 174.00 | 176.00 | 158.00 | 266,300 |
| 2022-09-26 | 182.00 | 184.00 | 175.00 | 179.00 | 160.69 | 150,500 |
| 2022-09-23 | 180.00 | 180.00 | 177.00 | 179.00 | 160.69 | 382,100 |
| 2022-09-22 | 182.00 | 183.00 | 175.00 | 180.00 | 161.59 | 147,100 |
| 2022-09-21 | 176.00 | 178.00 | 175.00 | 178.00 | 159.79 | 74,100 |
| 2022-09-20 | 178.00 | 178.00 | 175.00 | 176.00 | 158.00 | 301,900 |
| 2022-09-19 | 180.00 | 183.00 | 177.00 | 179.00 | 160.69 | 197,400 |
| 2022-09-16 | 182.00 | 184.00 | 176.00 | 180.00 | 161.59 | 507,600 |
| 2022-09-15 | 185.00 | 188.00 | 180.00 | 180.00 | 161.59 | 699,500 |
| 2022-09-14 | 180.00 | 187.00 | 180.00 | 185.00 | 166.08 | 705,100 |
| 2022-09-13 | 181.00 | 182.00 | 178.00 | 181.00 | 162.49 | 350,200 |
| 2022-09-12 | 184.00 | 184.00 | 178.00 | 183.00 | 164.28 | 374,800 |
| 2022-09-09 | 183.00 | 190.00 | 180.00 | 181.00 | 162.49 | 412,600 |
| 2022-09-08 | 184.00 | 184.00 | 180.00 | 183.00 | 164.28 | 155,400 |
| 2022-09-07 | 184.00 | 190.00 | 180.00 | 184.00 | 165.18 | 416,000 |
| 2022-09-06 | 175.00 | 184.00 | 175.00 | 182.00 | 163.39 | 299,200 |
| 2022-09-05 | 185.00 | 185.00 | 176.00 | 183.00 | 164.28 | 1,631,800 |
| 2022-09-02 | 185.00 | 189.00 | 182.00 | 186.00 | 166.98 | 491,600 |
| 2022-09-01 | 195.00 | 195.00 | 182.00 | 185.00 | 166.08 | 1,161,300 |
| 2022-08-31 | 194.00 | 197.00 | 182.00 | 191.00 | 171.47 | 1,942,200 |
| 2022-08-30 | 174.00 | 196.00 | 172.00 | 195.00 | 175.06 | 7,185,000 |
| 2022-08-29 | 174.00 | 177.00 | 170.00 | 173.00 | 155.31 | 330,600 |
| 2022-08-26 | 165.00 | 174.00 | 165.00 | 174.00 | 156.20 | 186,400 |
| 2022-08-25 | 166.00 | 175.00 | 165.00 | 171.00 | 153.51 | 1,391,700 |
| 2022-08-24 | 160.00 | 166.00 | 160.00 | 165.00 | 148.12 | 154,500 |
| 2022-08-23 | 160.00 | 167.00 | 160.00 | 165.00 | 148.12 | 414,400 |
| 2022-08-22 | 160.00 | 170.00 | 159.00 | 166.00 | 149.02 | 1,020,400 |
| 2022-08-19 | 160.00 | 166.00 | 160.00 | 165.00 | 148.12 | 36,100 |
| 2022-08-18 | 160.00 | 166.00 | 160.00 | 165.00 | 148.12 | 176,800 |
| 2022-08-16 | 160.00 | 167.00 | 160.00 | 164.00 | 147.23 | 191,100 |
| 2022-08-15 | 165.00 | 168.00 | 164.00 | 167.00 | 149.92 | 419,600 |
| 2022-08-12 | 167.00 | 169.00 | 166.00 | 166.00 | 149.02 | 103,200 |
| 2022-08-11 | 168.00 | 169.00 | 165.00 | 166.00 | 149.02 | 109,900 |
| 2022-08-10 | 159.00 | 168.00 | 159.00 | 166.00 | 149.02 | 259,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 3.5000 IDR |
| 2025-07-03 | 3.2000 IDR |
| 2023-07-07 | 7.3000 IDR |
| 2022-07-11 | 4.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.